Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2014 3.759 3.759 3.759 3.759 144 +0.08(+2.26%)
Nov 25, 2014 3.738 3.738 3.676 3.676 4,811 -0.08(-2.21%)
Nov 24, 2014 3.759 3.759 3.759 3.759 347 +0.00(+0.00%)
Nov 21, 2014 3.870 3.870 3.731 3.759 7,236 -0.03(-0.91%)
Nov 20, 2014 3.856 3.856 3.738 3.794 3,474 -0.01(-0.18%)
Nov 19, 2014 3.738 3.807 3.731 3.800 4,379 +0.01(+0.18%)
Nov 18, 2014 3.766 3.794 3.738 3.794 6,557 +0.03(+0.73%)
Nov 17, 2014 3.794 3.807 3.738 3.766 21,601 -0.03(-0.91%)
Nov 14, 2014 3.800 3.800 3.724 3.800 3,879 +0.00(+0.00%)
Nov 13, 2014 3.807 3.807 3.766 3.800 9,704 +0.00(+0.00%)
Nov 12, 2014 3.800 3.800 3.794 3.800 3,914 +0.01(+0.36%)
Nov 11, 2014 3.807 3.883 3.787 3.787 7,949 -0.08(-2.14%)
Nov 10, 2014 3.800 3.870 3.800 3.870 3,114 +0.10(+2.56%)
Nov 07, 2014 3.800 3.800 3.773 3.773 366 -0.06(-1.62%)
Nov 06, 2014 3.835 3.835 3.773 3.835 2,628 -0.06(-1.60%)
Nov 05, 2014 3.818 3.897 3.818 3.897 1,956 +0.11(+2.92%)
Nov 04, 2014 3.883 3.897 3.787 3.787 1,907 -0.12(-3.01%)
Nov 03, 2014 3.904 3.904 3.773 3.904 7,678 +0.00(+0.00%)
Oct 31, 2014 3.814 3.904 3.717 3.904 16,202 +0.09(+2.36%)
Oct 30, 2014 3.787 3.835 3.669 3.814 10,608 -0.02(-0.54%)
Oct 29, 2014 3.835 3.835 3.835 3.835 1,170 -0.01(-0.36%)
Oct 28, 2014 3.849 3.849 3.849 3.849 2,796 +0.12(+3.15%)
Oct 27, 2014 3.704 3.870 3.870 3.731 9,971 -0.14(-3.57%)
Oct 24, 2014 3.842 3.870 3.697 3.870 54,704 +0.00(+0.00%)
Oct 23, 2014 3.800 3.870 3.628 3.870 5,246 +0.04(+1.08%)
Oct 22, 2014 3.828 3.828 3.828 3.828 3,872 +0.03(+0.73%)
Oct 21, 2014 3.849 3.849 3.800 3.800 2,552 -0.14(-3.51%)
Oct 17, 2014 3.869 3.939 3.939 3.939 28 +0.07(+1.79%)
Oct 16, 2014 3.842 3.870 3.842 3.870 2,619 +0.00(+0.00%)
Oct 14, 2014 3.856 3.870 3.870 3.870 5,354 +0.01(+0.36%)
Oct 13, 2014 3.876 3.890 3.856 3.856 13,544 -0.00(-0.00%)
Oct 10, 2014 3.856 3.842 3.842 3.856 1,013 +0.01(+0.36%)
Oct 09, 2014 3.929 3.929 3.842 3.842 435 -0.06(-1.48%)
Oct 07, 2014 3.900 3.900 3.900 3.900 29 +0.00(+0.00%)
Oct 06, 2014 3.900 3.900 3.900 3.900 2,962 +0.00(+0.00%)
Oct 03, 2014 3.893 3.900 3.893 3.900 2,717 +0.01(+0.35%)
Oct 02, 2014 3.865 3.893 3.858 3.886 5,408 +0.03(+0.71%)
Oct 01, 2014 3.858 3.859 3.797 3.859 5,276 +0.04(+1.11%)
Sep 30, 2014 3.797 3.865 3.797 3.816 4,982 -0.02(-0.39%)
Sep 29, 2014 3.804 3.831 3.797 3.831 11,171 +0.03(+0.72%)
Sep 26, 2014 3.859 3.865 3.797 3.804 18,636 -0.06(-1.59%)
Sep 25, 2014 3.818 3.865 3.818 3.865 1,754 +0.00(+0.00%)
Sep 24, 2014 3.886 3.886 3.797 3.865 17,202 +0.07(+1.80%)
Sep 23, 2014 3.852 3.859 3.797 3.797 41,114 -0.15(-3.81%)
Sep 22, 2014 3.948 3.948 3.947 3.947 1,457 +0.02(+0.52%)
Sep 19, 2014 3.838 3.927 3.838 3.927 6,526 -0.01(-0.35%)
Sep 17, 2014 3.859 3.941 3.941 3.941 5,700 +0.01(+0.17%)
Sep 16, 2014 3.934 3.934 3.934 3.934 439 +0.03(+0.88%)
Sep 15, 2014 3.852 3.920 3.852 3.900 4,496 -0.03(-0.87%)
Sep 12, 2014 3.852 3.950 3.852 3.934 995 -0.05(-1.20%)
Sep 11, 2014 3.872 3.982 3.872 3.982 3,155 +0.04(+1.04%)
Sep 10, 2014 3.906 3.982 3.879 3.941 3,559 -0.04(-1.03%)
Sep 09, 2014 3.886 3.989 3.886 3.982 919 -0.01(-0.34%)
Sep 08, 2014 3.872 3.995 3.872 3.995 7,410 +0.03(+0.86%)
Sep 05, 2014 3.961 3.961 3.906 3.961 1,169 +0.08(+2.06%)
Sep 04, 2014 3.948 3.948 3.881 3.881 2,750 -0.07(-1.68%)
Sep 03, 2014 3.872 3.954 3.872 3.948 3,451 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.